Prevas AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	127.20	128.80	125.20	126.40	111.03	17,985
2023-06-16	127.40	130.00	127.00	127.20	111.73	31,816
2023-06-15	123.40	127.80	122.60	126.80	111.38	36,776
2023-06-14	123.00	124.40	122.20	123.40	108.39	15,123
2023-06-13	119.80	124.40	119.80	123.00	108.04	42,064
2023-06-12	117.20	119.20	113.80	119.20	104.70	105,278
2023-06-09	119.20	119.20	114.60	117.20	102.94	48,055
2023-06-08	117.80	119.20	115.40	119.00	104.53	57,705
2023-06-07	117.60	121.00	116.00	117.80	103.47	81,268
2023-06-05	125.80	125.80	118.80	119.20	104.70	62,027
2023-06-02	125.20	128.00	124.80	126.00	110.67	19,572
2023-06-01	125.60	127.40	122.20	125.00	109.80	63,295
2023-05-31	126.80	126.80	122.00	125.60	110.32	28,881
2023-05-30	128.20	130.40	126.00	126.80	111.38	31,375
2023-05-29	133.20	133.20	126.80	128.20	112.61	29,354
2023-05-26	135.00	137.40	130.40	133.00	116.82	31,298
2023-05-25	138.80	140.20	134.00	134.60	118.23	46,995
2023-05-24	141.20	141.20	138.00	138.60	121.74	20,967
2023-05-23	142.80	142.80	137.00	141.20	124.03	51,055
2023-05-22	144.80	144.80	140.60	142.80	125.43	25,050
2023-05-19	144.00	145.80	143.60	144.80	127.19	24,100
2023-05-17	144.60	144.60	143.20	143.80	126.31	2,429
2023-05-16	143.40	144.40	142.00	144.20	126.66	8,359
2023-05-15	139.80	143.40	138.20	143.40	125.96	16,982
2023-05-12	139.40	141.40	138.60	140.60	123.50	13,540
2023-05-11	140.20	144.60	140.20	144.00	122.53	79,249
2023-05-10	137.00	141.60	136.40	140.00	119.13	46,567
2023-05-09	137.80	138.80	135.60	137.80	117.26	10,061
2023-05-08	138.80	140.00	136.40	137.80	117.26	20,945
2023-05-05	136.40	144.00	136.40	138.80	118.11	36,849
2023-05-04	140.20	140.20	132.60	136.40	116.07	100,170
2023-05-03	149.80	149.80	140.60	140.60	119.64	98,636
2023-05-02	152.00	152.60	150.40	151.40	128.83	12,509
2023-04-28	156.00	157.60	150.80	152.40	129.68	24,823
2023-04-27	150.20	156.80	150.20	156.00	132.74	45,974
2023-04-26	147.60	148.40	145.40	146.40	124.57	16,056
2023-04-25	148.60	149.00	145.80	148.00	125.94	14,053
2023-04-24	146.00	148.60	144.80	148.60	126.45	24,533
2023-04-21	149.00	149.00	146.60	146.60	124.74	18,445
2023-04-20	150.00	150.00	148.00	148.80	126.62	12,456
2023-04-19	150.60	150.80	148.40	150.00	127.64	17,860
2023-04-18	151.00	152.00	149.40	150.60	128.15	13,889
2023-04-17	153.00	153.00	150.20	151.00	128.49	8,461
2023-04-14	153.00	153.00	150.80	151.80	129.17	32,445
2023-04-13	153.00	153.00	150.20	151.40	128.83	28,114
2023-04-12	151.80	151.80	148.40	150.40	127.98	25,953
2023-04-11	148.80	151.00	147.60	148.40	126.28	59,064
2023-04-06	148.00	151.00	146.80	148.60	126.45	10,746
2023-04-05	149.60	150.00	146.00	146.20	124.40	58,911
2023-04-04	147.80	150.40	147.80	149.40	127.13	47,972
2023-04-03	145.40	148.60	143.60	147.80	125.77	81,299
2023-03-31	143.60	145.40	139.20	145.00	123.38	53,607
2023-03-30	138.80	141.20	138.00	141.20	120.15	41,593
2023-03-29	137.00	138.80	133.80	137.00	116.58	49,691
2023-03-28	135.80	135.80	130.80	134.20	114.19	70,680
2023-03-27	135.60	136.60	133.80	135.80	115.55	10,789
2023-03-24	135.40	135.40	131.00	133.80	113.85	79,911
2023-03-23	131.20	135.60	129.40	135.40	115.21	73,936
2023-03-22	134.00	134.80	129.20	133.00	113.17	88,745
2023-03-21	130.80	133.40	130.80	133.00	113.17	13,673

← NewerPage 15 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	4.0000 SEK
2025-05-15	4.7500 SEK
2024-05-16	4.7500 SEK
2023-05-12	4.5000 SEK
2022-05-19	3.5000 SEK
2021-05-12	2.0000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.